Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 182.33 | 182.68 | 180.46 | 181.62 | 11,603 | +0.32(+0.18%) |
May 30, 2007 | 172.96 | 183.51 | 172.57 | 181.31 | 38,534 | +8.07(+4.66%) |
May 29, 2007 | 173.98 | 175.55 | 173.13 | 173.23 | 16,448 | -1.36(-0.78%) |
May 25, 2007 | 177.49 | 178.24 | 174.59 | 174.59 | 14,183 | -1.53(-0.87%) |
May 24, 2007 | 181.66 | 181.66 | 176.12 | 176.12 | 10,828 | -5.76(-3.16%) |
May 23, 2007 | 183.61 | 183.61 | 181.88 | 181.88 | 4,307 | -0.68(-0.37%) |
May 22, 2007 | 181.09 | 183.12 | 180.00 | 182.56 | 5,076 | +1.64(+0.91%) |
May 21, 2007 | 180.34 | 180.92 | 179.53 | 180.92 | 8,637 | +1.40(+0.78%) |
May 18, 2007 | 177.22 | 179.53 | 174.43 | 179.53 | 7,569 | +1.14(+0.64%) |
May 17, 2007 | 178.76 | 179.34 | 174.98 | 178.38 | 13,762 | -0.63(-0.35%) |
May 16, 2007 | 180.94 | 181.40 | 178.18 | 179.01 | 8,169 | -2.39(-1.32%) |
May 15, 2007 | 183.92 | 184.08 | 181.40 | 181.40 | 2,854 | -1.89(-1.03%) |
May 14, 2007 | 187.48 | 187.48 | 183.28 | 183.29 | 2,543 | -3.26(-1.75%) |
May 11, 2007 | 185.91 | 188.77 | 185.91 | 186.56 | 2,266 | -2.00(-1.06%) |
May 10, 2007 | 185.98 | 188.55 | 185.98 | 188.55 | 1,272 | +2.51(+1.35%) |
May 09, 2007 | 187.35 | 187.74 | 186.04 | 186.04 | 6,783 | -3.32(-1.75%) |
May 08, 2007 | 190.55 | 190.55 | 188.43 | 189.36 | 6,286 | -1.41(-0.74%) |
May 07, 2007 | 188.47 | 191.48 | 188.43 | 190.76 | 2,026 | +1.12(+0.59%) |
May 04, 2007 | 190.49 | 190.49 | 187.52 | 189.65 | 2,914 | -0.88(-0.46%) |
May 03, 2007 | 187.49 | 190.53 | 187.49 | 190.53 | 5,403 | +3.96(+2.12%) |
May 02, 2007 | 187.50 | 187.87 | 186.57 | 186.57 | 3,788 | -2.60(-1.37%) |
May 01, 2007 | 187.97 | 189.17 | 187.97 | 189.17 | 1,386 | -1.04(-0.55%) |
Apr 30, 2007 | 190.77 | 190.77 | 187.68 | 190.21 | 1,570 | +1.60(+0.85%) |
Apr 27, 2007 | 192.84 | 192.84 | 187.68 | 188.61 | 3,040 | -2.24(-1.17%) |
Apr 26, 2007 | 192.39 | 192.59 | 190.11 | 190.85 | 2,501 | -1.14(-0.59%) |
Apr 25, 2007 | 190.37 | 192.00 | 188.99 | 191.98 | 4,137 | +1.44(+0.75%) |
Apr 24, 2007 | 193.12 | 193.85 | 190.55 | 190.55 | 2,240 | -3.97(-2.04%) |
Apr 23, 2007 | 194.75 | 195.93 | 194.35 | 194.51 | 2,245 | -1.42(-0.72%) |
Apr 20, 2007 | 191.71 | 195.94 | 191.71 | 195.93 | 2,081 | +2.33(+1.20%) |
Apr 19, 2007 | 192.16 | 194.10 | 189.51 | 193.60 | 26,240 | +0.50(+0.26%) |
Apr 18, 2007 | 192.18 | 194.06 | 192.18 | 193.11 | 6,651 | +1.16(+0.61%) |
Apr 17, 2007 | 189.03 | 193.72 | 189.03 | 191.95 | 4,709 | -1.17(-0.61%) |
Apr 16, 2007 | 191.24 | 193.12 | 191.24 | 193.12 | 14,067 | +3.82(+2.02%) |
Apr 13, 2007 | 189.85 | 189.85 | 188.04 | 189.30 | 8,223 | -1.44(-0.76%) |
Apr 12, 2007 | 189.10 | 190.91 | 189.10 | 190.75 | 2,139 | +1.73(+0.91%) |
Apr 11, 2007 | 189.18 | 189.38 | 189.01 | 189.02 | 1,066 | -0.46(-0.24%) |
Apr 10, 2007 | 188.43 | 190.30 | 188.43 | 189.48 | 2,760 | +0.07(+0.04%) |
Apr 09, 2007 | 187.49 | 189.43 | 187.49 | 189.41 | 4,324 | +1.91(+1.02%) |
Apr 05, 2007 | 188.43 | 188.43 | 187.26 | 187.49 | 4,686 | +0.00(+0.00%) |
Apr 04, 2007 | 187.49 | 188.28 | 186.56 | 187.49 | 6,453 | +0.00(+0.00%) |
Apr 03, 2007 | 187.49 | 187.49 | 186.76 | 187.49 | 2,963 | +0.47(+0.25%) |
Apr 02, 2007 | 189.38 | 189.38 | 186.88 | 187.02 | 2,507 | -1.41(-0.75%) |
Mar 30, 2007 | 187.60 | 189.41 | 187.49 | 188.43 | 25,336 | +0.09(+0.05%) |
Mar 29, 2007 | 189.56 | 190.12 | 187.72 | 188.34 | 3,839 | -2.05(-1.08%) |
Mar 28, 2007 | 194.17 | 194.17 | 189.67 | 190.39 | 6,688 | -3.56(-1.84%) |
Mar 27, 2007 | 190.98 | 194.92 | 190.98 | 193.95 | 960 | +0.17(+0.09%) |
Mar 26, 2007 | 194.52 | 194.52 | 190.86 | 193.78 | 3,227 | -2.10(-1.07%) |
Mar 23, 2007 | 197.71 | 197.71 | 194.99 | 195.88 | 3,093 | +1.36(+0.70%) |
Mar 22, 2007 | 196.40 | 196.92 | 194.52 | 194.52 | 4,864 | +0.00(+0.00%) |
Mar 21, 2007 | 194.34 | 196.02 | 193.45 | 194.52 | 3,975 | -1.39(-0.71%) |
Mar 20, 2007 | 196.87 | 197.93 | 194.58 | 195.91 | 4,483 | -1.31(-0.67%) |
Mar 19, 2007 | 195.84 | 198.58 | 195.70 | 197.22 | 9,764 | +2.23(+1.14%) |
Mar 16, 2007 | 194.99 | 195.65 | 194.02 | 194.99 | 4,976 | -0.64(-0.33%) |
Mar 15, 2007 | 194.43 | 196.40 | 194.38 | 195.63 | 1,173 | +0.35(+0.18%) |
Mar 14, 2007 | 192.79 | 195.28 | 192.79 | 195.28 | 4,258 | +0.42(+0.22%) |
Mar 13, 2007 | 196.63 | 195.29 | 193.62 | 194.86 | 1,970 | -1.77(-0.90%) |
Mar 12, 2007 | 195.09 | 197.03 | 194.31 | 196.63 | 2,404 | +0.11(+0.06%) |
Mar 09, 2007 | 195.46 | 196.65 | 195.15 | 196.52 | 866 | +1.64(+0.84%) |
Mar 08, 2007 | 195.37 | 196.87 | 194.88 | 194.88 | 5,545 | -0.49(-0.25%) |
Mar 07, 2007 | 193.92 | 197.81 | 193.92 | 195.37 | 1,486 | -0.30(-0.15%) |
Mar 06, 2007 | 197.62 | 197.97 | 194.88 | 195.67 | 8,067 | +2.29(+1.18%) |
Mar 05, 2007 | 194.57 | 195.23 | 193.38 | 193.38 | 1,885 | -3.31(-1.68%) |
Mar 02, 2007 | 195.93 | 196.69 | 193.13 | 196.69 | 7,919 | +1.72(+0.88%) |